Mackenzie All-Equity Allocation ETF (TSX:MEQT)
Canada
· Delayed Price · Currency is CAD 25.00
+0.29 (1.17%)
May 1, 2025, 9:30 AM EDT
TSX:MEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | - | 0.28% | 200 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1.17% | 800 |
| Apr 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | 0.49% | - |
| Apr 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | -0.36% | 500 |
| Apr 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | - | - |
| Apr 25, 2025 | 24.36 | 24.68 | 24.36 | 24.68 | - | 0.41% | 200 |
| Apr 24, 2025 | 24.35 | 24.58 | 24.35 | 24.58 | - | 1.28% | 1,600 |
| Apr 23, 2025 | 24.09 | 24.27 | 24.09 | 24.27 | - | 2.58% | 300 |
| Apr 22, 2025 | 23.71 | 23.80 | 23.66 | 23.66 | - | -0.04% | 6,700 |
| Apr 21, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | - | 0.38% | - |
| Apr 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | 0.47% | - |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | - | -2.09% | 1,100 |
| Apr 15, 2025 | 23.95 | 23.97 | 23.95 | 23.97 | - | 1.74% | 300 |
| Apr 14, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | 0.21% | - |
| Apr 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | 0.86% | 1,400 |
| Apr 10, 2025 | 22.82 | 23.31 | 22.82 | 23.31 | - | 3.83% | 2,100 |
| Apr 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Apr 8, 2025 | 23.15 | 23.15 | 22.41 | 22.45 | - | -1.75% | 3,600 |
| Apr 7, 2025 | 22.28 | 22.85 | 22.28 | 22.85 | - | -1.42% | 8,700 |
| Apr 4, 2025 | 23.37 | 23.37 | 23.08 | 23.18 | - | -4.77% | 1,900 |
| Apr 3, 2025 | 24.38 | 24.38 | 24.22 | 24.34 | - | -3.72% | 6,000 |
| Apr 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | - | - |
| Apr 1, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | - | 0.52% | 200 |
| Mar 31, 2025 | 24.92 | 25.15 | 24.92 | 25.15 | - | 0.12% | 2,200 |
| Mar 28, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | - | -1.80% | 600 |
| Mar 27, 2025 | 25.55 | 25.61 | 25.55 | 25.58 | - | -1.20% | 2,200 |
| Mar 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | - | - |
| Mar 25, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | 0.04% | 200 |
| Mar 24, 2025 | 25.71 | 25.88 | 25.71 | 25.88 | - | 0.70% | 3,200 |
| Mar 21, 2025 | 25.55 | 25.70 | 25.55 | 25.70 | - | 0.04% | 2,300 |
| Mar 20, 2025 | 25.70 | 25.70 | 25.69 | 25.69 | - | 0.31% | 2,000 |
| Mar 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | - | 0.35% | 500 |
| Mar 18, 2025 | 25.47 | 25.52 | 25.36 | 25.52 | - | -0.16% | 3,800 |
| Mar 17, 2025 | 25.48 | 25.56 | 25.45 | 25.56 | - | 0.12% | 4,400 |
| Mar 14, 2025 | 25.38 | 25.53 | 25.38 | 25.53 | - | 1.55% | 700 |
| Mar 13, 2025 | 25.03 | 25.14 | 25.03 | 25.14 | - | -0.32% | 400 |
| Mar 12, 2025 | 25.13 | 25.28 | 25.13 | 25.22 | - | -0.08% | 2,400 |
| Mar 11, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | - | -0.59% | 400 |
| Mar 10, 2025 | 25.78 | 25.78 | 25.26 | 25.39 | - | -0.90% | 800 |
| Mar 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | - | - |
| Mar 6, 2025 | 25.60 | 25.62 | 25.52 | 25.62 | - | -0.23% | 11,500 |
| Mar 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | -0.54% | 1,300 |
| Mar 4, 2025 | 25.47 | 25.82 | 25.47 | 25.82 | - | -1.15% | 700 |
| Mar 3, 2025 | 26.38 | 26.38 | 25.93 | 26.12 | - | -0.87% | 2,800 |
| Feb 28, 2025 | 25.96 | 26.35 | 25.96 | 26.35 | - | 1.15% | 2,000 |
| Feb 27, 2025 | 26.14 | 26.24 | 26.05 | 26.05 | - | 0.08% | 6,700 |
| Feb 26, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 0.08% | - |
| Feb 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | 0.08% | 500 |
| Feb 24, 2025 | 26.14 | 26.14 | 25.99 | 25.99 | - | -0.61% | 1,500 |
| Feb 21, 2025 | 26.25 | 26.28 | 26.15 | 26.15 | - | -1.21% | 1,500 |